Hi Sharp Intelligence Technology Co.,Ltd. (TPEX:3128)
Taiwan · Delayed Price · Currency is TWD 28.35
-0.40 (-1.39%)
Jan 22, 2026, 1:30 PM CST
TPEX:3128 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 29.00 | 29.20 | 28.35 | 28.45 | - | -1.04% | 4,000 |
| Jan 21, 2026 | 28.85 | 30.25 | 28.50 | 28.75 | 28.75 | -1.20% | 727,508 |
| Jan 20, 2026 | 29.70 | 30.20 | 29.10 | 29.10 | 29.10 | -2.02% | 799,723 |
| Jan 19, 2026 | 30.30 | 31.35 | 29.65 | 29.70 | 29.70 | 0.34% | 1,637,370 |
| Jan 16, 2026 | 28.70 | 30.20 | 28.00 | 29.60 | 29.60 | 3.86% | 752,008 |
| Jan 15, 2026 | 28.40 | 28.50 | 27.90 | 28.50 | 28.50 | -0.52% | 291,567 |
| Jan 14, 2026 | 28.15 | 28.65 | 28.15 | 28.65 | 28.65 | 1.78% | 309,297 |
| Jan 13, 2026 | 28.75 | 28.75 | 28.00 | 28.15 | 28.15 | -1.92% | 368,001 |
| Jan 12, 2026 | 28.75 | 29.10 | 28.50 | 28.70 | 28.70 | - | 346,000 |
| Jan 9, 2026 | 29.35 | 29.80 | 28.65 | 28.70 | 28.70 | -2.05% | 370,238 |
| Jan 8, 2026 | 30.55 | 30.70 | 29.30 | 29.30 | 29.30 | -2.66% | 666,929 |
| Jan 7, 2026 | 28.85 | 30.45 | 28.60 | 30.10 | 30.10 | 5.43% | 1,273,144 |
| Jan 6, 2026 | 29.00 | 29.00 | 28.30 | 28.55 | 28.55 | -0.52% | 314,601 |
| Jan 5, 2026 | 29.20 | 29.20 | 28.00 | 28.70 | 28.70 | -1.03% | 629,733 |
| Jan 2, 2026 | 29.70 | 29.80 | 29.00 | 29.00 | 29.00 | -2.85% | 709,172 |
| Dec 31, 2025 | 30.00 | 30.75 | 29.70 | 29.85 | 29.85 | -0.33% | 864,678 |
| Dec 30, 2025 | 30.05 | 31.35 | 29.60 | 29.95 | 29.95 | 0.67% | 1,804,220 |
| Dec 29, 2025 | 30.00 | 30.55 | 29.25 | 29.75 | 29.75 | 0.34% | 1,815,969 |
| Dec 26, 2025 | 28.30 | 30.35 | 28.25 | 29.65 | 29.65 | 6.08% | 2,461,929 |
| Dec 24, 2025 | 28.30 | 28.60 | 27.90 | 27.95 | 27.95 | -0.89% | 385,006 |
| Dec 23, 2025 | 28.35 | 29.00 | 28.15 | 28.20 | 28.20 | 0.71% | 1,006,432 |
| Dec 22, 2025 | 28.30 | 29.25 | 27.65 | 28.00 | 28.00 | 1.82% | 1,590,986 |
| Dec 19, 2025 | 26.30 | 27.90 | 26.30 | 27.50 | 27.50 | 4.76% | 937,351 |
| Dec 18, 2025 | 27.05 | 27.05 | 26.20 | 26.25 | 26.25 | -1.69% | 245,071 |
| Dec 17, 2025 | 25.95 | 27.10 | 25.95 | 26.70 | 26.70 | 2.89% | 553,104 |
| Dec 16, 2025 | 26.30 | 26.30 | 25.60 | 25.95 | 25.95 | -1.33% | 233,783 |
| Dec 15, 2025 | 26.40 | 26.50 | 26.05 | 26.30 | 26.30 | -0.19% | 73,121 |
| Dec 12, 2025 | 26.50 | 26.50 | 26.30 | 26.35 | 26.35 | -0.19% | 95,018 |
| Dec 11, 2025 | 26.50 | 26.70 | 26.05 | 26.40 | 26.40 | -0.38% | 225,650 |
| Dec 10, 2025 | 26.70 | 27.20 | 26.45 | 26.50 | 26.50 | -0.38% | 156,582 |
| Dec 9, 2025 | 26.75 | 26.75 | 26.55 | 26.60 | 26.60 | -1.12% | 151,567 |
| Dec 8, 2025 | 27.15 | 27.15 | 26.60 | 26.90 | 26.90 | 0.19% | 84,368 |
| Dec 5, 2025 | 27.05 | 27.05 | 26.85 | 26.85 | 26.85 | -0.74% | 126,704 |
| Dec 4, 2025 | 27.30 | 27.45 | 27.05 | 27.05 | 27.05 | - | 84,684 |
| Dec 3, 2025 | 27.15 | 27.35 | 27.00 | 27.05 | 27.05 | 0.56% | 205,564 |
| Dec 2, 2025 | 27.35 | 27.85 | 26.90 | 26.90 | 26.90 | -0.19% | 192,100 |
| Dec 1, 2025 | 27.25 | 27.25 | 26.90 | 26.95 | 26.95 | -1.10% | 123,600 |
| Nov 28, 2025 | 26.95 | 27.45 | 26.85 | 27.25 | 27.25 | 0.93% | 241,039 |
| Nov 27, 2025 | 27.60 | 27.60 | 27.00 | 27.00 | 27.00 | -0.92% | 211,453 |
| Nov 26, 2025 | 26.50 | 27.65 | 26.50 | 27.25 | 27.25 | 3.22% | 475,501 |
| Nov 25, 2025 | 27.00 | 27.00 | 26.25 | 26.40 | 26.40 | 0.38% | 278,967 |
| Nov 24, 2025 | 26.90 | 28.25 | 26.30 | 26.30 | 26.30 | -0.57% | 916,323 |
| Nov 21, 2025 | 27.05 | 28.80 | 26.45 | 26.45 | 26.45 | -1.31% | 2,845,299 |
| Nov 20, 2025 | 26.65 | 27.35 | 26.65 | 26.80 | 26.80 | 3.08% | 274,735 |
| Nov 19, 2025 | 26.20 | 26.50 | 25.95 | 26.00 | 26.00 | -0.76% | 173,117 |
| Nov 18, 2025 | 26.50 | 26.55 | 26.20 | 26.20 | 26.20 | -2.24% | 309,756 |
| Nov 17, 2025 | 27.70 | 27.70 | 26.80 | 26.80 | 26.80 | -2.90% | 226,002 |
| Nov 14, 2025 | 27.55 | 28.10 | 27.50 | 27.60 | 27.60 | -2.13% | 199,454 |
| Nov 13, 2025 | 28.95 | 28.95 | 28.20 | 28.20 | 28.20 | - | 245,323 |
| Nov 12, 2025 | 28.00 | 28.50 | 28.00 | 28.20 | 28.20 | 1.62% | 237,211 |